Handshake Historical Data

HNS Page 30
Download
Date Close Price change Market cap Trading volume
Jun 7, 2022 $ 0.0639
-0.63%
$ 31.76 million $ 74,033
Jun 6, 2022 $ 0.0644
+0.77%
$ 31.94 million $ 55,071
Jun 5, 2022 $ 0.064
-4.90%
$ 31.74 million $ 76,404
Jun 4, 2022 $ 0.0672
+0.01%
$ 33.35 million $ 51,113
Jun 3, 2022 $ 0.0672
-8.71%
$ 33.3 million $ 63,223
Jun 2, 2022 $ 0.0732
+0.97%
$ 36.21 million $ 66,570
Jun 1, 2022 $ 0.0726
-6.40%
$ 35.91 million $ 74,141
May 31, 2022 $ 0.0776
+1.51%
$ 38.37 million $ 96,126
May 30, 2022 $ 0.0764
+4.24%
$ 37.78 million $ 96,462
May 29, 2022 $ 0.0733
-3.29%
$ 36.23 million $ 60,185
May 28, 2022 $ 0.0759
+1.93%
$ 37.44 million $ 50,724
May 27, 2022 $ 0.0744
-0.63%
$ 36.71 million $ 89,929
May 26, 2022 $ 0.075
-6.73%
$ 36.99 million $ 122,931
May 25, 2022 $ 0.0804
+4.57%
$ 39.63 million $ 76,055
May 24, 2022 $ 0.0769
+1.14%
$ 37.89 million $ 52,507
May 23, 2022 $ 0.0759
-6.33%
$ 37.31 million $ 44,654
May 22, 2022 $ 0.0811
+1.45%
$ 39.86 million $ 39,504
May 21, 2022 $ 0.0799
+1.69%
$ 39.3 million $ 49,898
May 20, 2022 $ 0.0788
-2.47%
$ 38.77 million $ 46,562
May 19, 2022 $ 0.0808
+0.81%
$ 39.45 million $ 37,431
May 18, 2022 $ 0.0803
-0.22%
$ 39.2 million $ 48,025
May 17, 2022 $ 0.0804
-4.50%
$ 39.26 million $ 98,111
May 16, 2022 $ 0.0842
+3.98%
$ 41.14 million $ 63,205
May 15, 2022 $ 0.0809
+9.40%
$ 39.51 million $ 69,900
May 14, 2022 $ 0.0739
-0.97%
$ 36.1 million $ 104,136
May 13, 2022 $ 0.0746
+1.73%
$ 36.45 million $ 152,991
May 12, 2022 $ 0.0734
-3.66%
$ 35.83 million $ 184,980
May 11, 2022 $ 0.0762
-30.74%
$ 37.19 million $ 279,705
May 10, 2022 $ 0.11
-4.47%
$ 53.69 million $ 146,724
May 9, 2022 $ 0.115
-2.61%
$ 56.19 million $ 204,892
May 8, 2022 $ 0.118
-0.59%
$ 57.69 million $ 112,849
May 7, 2022 $ 0.119
+0.42%
$ 58.01 million $ 73,990
May 6, 2022 $ 0.118
-1.43%
$ 57.75 million $ 75,323
May 5, 2022 $ 0.12
-1.09%
$ 58.54 million $ 142,500
May 4, 2022 $ 0.121
+1.62%
$ 59.15 million $ 159,956
May 3, 2022 $ 0.119
-2.78%
$ 58.17 million $ 129,815
May 2, 2022 $ 0.123
-0.06%
$ 59.81 million $ 92,924
May 1, 2022 $ 0.123
+1.67%
$ 59.81 million $ 90,509
Apr 30, 2022 $ 0.121
+0.64%
$ 58.76 million $ 104,817
Apr 29, 2022 $ 0.12
+0.16%
$ 58.36 million $ 147,326
Apr 28, 2022 $ 0.12
-0.38%
$ 58.22 million $ 118,635
Apr 27, 2022 $ 0.12
+0.59%
$ 58.41 million $ 63,886
Apr 26, 2022 $ 0.12
-8.57%
$ 58.04 million $ 226,074
Apr 25, 2022 $ 0.131
+0.42%
$ 63.44 million $ 242,256
Apr 24, 2022 $ 0.13
-1.17%
$ 63.14 million $ 75,830
Apr 23, 2022 $ 0.132
-0.66%
$ 63.85 million $ 59,112
Apr 22, 2022 $ 0.133
-0.62%
$ 64.24 million $ 175,882
Apr 21, 2022 $ 0.134
-4.21%
$ 64.61 million $ 110,041
Apr 20, 2022 $ 0.139
-3.12%
$ 67.41 million $ 98,041
Apr 19, 2022 $ 0.144
+0.90%
$ 69.54 million $ 56,922